Neochem Bio Solutions Limited (NSE:NEOCHEM)
India · Delayed Price · Currency is INR 103.95
-5.00 (-4.59%)
At close: May 27, 2026
Neochem Bio Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 116.00 | 118.00 | 107.00 | 108.95 | 108.95 | -5.92% | 61,200 |
| May 25, 2026 | 118.70 | 121.00 | 115.00 | 115.80 | 115.80 | 3.39% | 75,600 |
| May 22, 2026 | 99.00 | 116.50 | 97.20 | 112.00 | 112.00 | 14.29% | 110,400 |
| May 21, 2026 | 101.85 | 105.00 | 97.20 | 98.00 | 98.00 | -3.78% | 25,200 |
| May 20, 2026 | 100.00 | 108.95 | 99.50 | 101.85 | 101.85 | 2.36% | 123,600 |
| May 19, 2026 | 89.15 | 103.50 | 84.05 | 99.50 | 99.50 | 11.05% | 256,800 |
| May 18, 2026 | 88.65 | 90.45 | 85.00 | 89.60 | 89.60 | -4.27% | 39,600 |
| May 15, 2026 | 87.00 | 95.55 | 87.00 | 93.60 | 93.60 | 7.22% | 63,600 |
| May 14, 2026 | 87.00 | 89.95 | 85.20 | 87.30 | 87.30 | 0.06% | 22,800 |
| May 13, 2026 | 82.65 | 89.00 | 82.65 | 87.25 | 87.25 | 3.75% | 26,400 |
| May 12, 2026 | 83.00 | 88.00 | 83.00 | 84.10 | 84.10 | -1.52% | 39,600 |
| May 11, 2026 | 84.00 | 89.65 | 84.00 | 85.40 | 85.40 | -1.39% | 24,000 |
| May 8, 2026 | 90.95 | 91.00 | 86.50 | 86.60 | 86.60 | 0.12% | 28,800 |
| May 7, 2026 | 89.65 | 89.65 | 86.10 | 86.50 | 86.50 | -0.29% | 18,000 |
| May 6, 2026 | 80.65 | 88.00 | 80.65 | 86.75 | 86.75 | 8.44% | 68,400 |
| May 5, 2026 | 79.50 | 83.00 | 79.50 | 80.00 | 80.00 | 3.43% | 26,400 |
| May 4, 2026 | 76.30 | 78.00 | 75.00 | 77.35 | 77.35 | 1.78% | 16,800 |
| Apr 30, 2026 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.81% | 10,800 |
| Apr 29, 2026 | 73.75 | 80.00 | 73.00 | 78.20 | 78.20 | 5.89% | 54,000 |
| Apr 28, 2026 | 77.90 | 82.00 | 70.00 | 73.85 | 73.85 | -5.20% | 82,800 |
| Apr 27, 2026 | 78.00 | 78.00 | 75.50 | 77.90 | 77.90 | 2.37% | 22,800 |
| Apr 24, 2026 | 77.50 | 80.00 | 75.40 | 76.10 | 76.10 | -1.55% | 32,400 |
| Apr 23, 2026 | 76.90 | 79.30 | 76.00 | 77.30 | 77.30 | 3.27% | 62,400 |
| Apr 22, 2026 | 73.70 | 75.00 | 73.00 | 74.85 | 74.85 | 4.54% | 14,400 |
| Apr 21, 2026 | 73.35 | 73.40 | 70.05 | 71.60 | 71.60 | 1.13% | 66,000 |
| Apr 20, 2026 | 72.50 | 72.50 | 70.00 | 70.80 | 70.80 | -1.53% | 105,600 |
| Apr 17, 2026 | 74.95 | 75.00 | 70.00 | 71.90 | 71.90 | 0.35% | 92,400 |
| Apr 16, 2026 | 75.00 | 75.00 | 69.95 | 71.65 | 71.65 | -3.95% | 86,400 |
| Apr 15, 2026 | 70.00 | 74.60 | 69.95 | 74.60 | 74.60 | 7.96% | 112,800 |
| Apr 13, 2026 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | -1.29% | 20,400 |
| Apr 10, 2026 | 69.95 | 71.00 | 69.10 | 70.00 | 70.00 | 1.38% | 85,200 |
| Apr 9, 2026 | 66.00 | 71.00 | 66.00 | 69.05 | 69.05 | -1.36% | 13,200 |
| Apr 8, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 0.79% | 106,800 |
| Apr 7, 2026 | 70.15 | 70.15 | 69.00 | 69.45 | 69.45 | -1.00% | 15,600 |
| Apr 6, 2026 | 70.85 | 71.90 | 70.00 | 70.15 | 70.15 | 0.14% | 24,000 |
| Apr 2, 2026 | 71.85 | 71.85 | 70.05 | 70.05 | 70.05 | 1.67% | 2,400 |
| Apr 1, 2026 | 65.40 | 68.90 | 65.40 | 68.90 | 68.90 | 8.93% | 3,600 |
| Mar 30, 2026 | 64.05 | 65.90 | 63.00 | 63.25 | 63.25 | -7.05% | 20,400 |
| Mar 27, 2026 | 69.00 | 70.85 | 66.00 | 68.05 | 68.05 | -1.59% | 98,400 |
| Mar 25, 2026 | 69.60 | 72.00 | 68.00 | 69.15 | 69.15 | -0.22% | 118,800 |
| Mar 24, 2026 | 66.00 | 69.80 | 66.00 | 69.30 | 69.30 | 2.29% | 100,800 |
| Mar 23, 2026 | 71.00 | 71.00 | 67.05 | 67.75 | 67.75 | -5.24% | 10,800 |
| Mar 20, 2026 | 71.95 | 72.50 | 70.00 | 71.50 | 71.50 | -0.69% | 16,800 |
| Mar 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -5.26% | 2,400 |
| Mar 18, 2026 | 68.00 | 76.00 | 68.00 | 76.00 | 76.00 | 4.83% | 10,800 |
| Mar 17, 2026 | 70.05 | 74.85 | 68.00 | 72.50 | 72.50 | 0.69% | 90,000 |
| Mar 16, 2026 | 72.55 | 72.55 | 72.00 | 72.00 | 72.00 | -0.76% | 4,800 |
| Mar 13, 2026 | 76.00 | 76.30 | 72.55 | 72.55 | 72.55 | -2.16% | 10,800 |
| Mar 12, 2026 | 73.00 | 76.30 | 72.00 | 74.15 | 74.15 | -2.43% | 86,400 |
| Mar 11, 2026 | 77.10 | 77.10 | 74.00 | 76.00 | 76.00 | -5.00% | 10,800 |